Skip to main content

Pioneer Floating Rate Trust (NY: PHD )

9.680 -0.010 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 5.962 5.983 5.936 5.983 210,015 +0.03(+0.50%)
Sep 27, 2012 5.987 5.987 5.894 5.953 308,881 -0.03(-0.50%)
Sep 26, 2012 6.055 6.089 5.970 5.983 317,055 -0.07(-1.19%)
Sep 25, 2012 6.038 6.064 5.953 6.055 397,083 +0.06(+0.99%)
Sep 24, 2012 5.996 6.013 5.962 5.996 193,506 +0.03(+0.57%)
Sep 21, 2012 5.941 5.983 5.932 5.962 226,488 +0.05(+0.79%)
Sep 20, 2012 5.919 5.941 5.881 5.915 241,792 +0.02(+0.36%)
Sep 19, 2012 5.885 5.898 5.873 5.894 226,389 +0.03(+0.51%)
Sep 18, 2012 5.894 5.894 5.839 5.864 166,545 -0.02(-0.36%)
Sep 17, 2012 5.826 5.907 5.826 5.885 342,387 +0.06(+1.10%)
Sep 14, 2012 5.788 5.822 5.783 5.822 250,545 +0.06(+1.11%)
Sep 13, 2012 5.749 5.779 5.732 5.758 271,545 +0.04(+0.63%)
Sep 12, 2012 5.684 5.739 5.616 5.722 248,557 +0.05(+0.89%)
Sep 11, 2012 5.637 5.688 5.603 5.671 216,965 +0.06(+1.06%)
Sep 10, 2012 5.586 5.620 5.586 5.612 170,524 +0.00(+0.08%)
Sep 07, 2012 5.624 5.637 5.584 5.607 261,343 -0.04(-0.67%)
Sep 06, 2012 5.624 5.675 5.616 5.646 305,798 -0.04(-0.74%)
Sep 05, 2012 5.667 5.688 5.578 5.688 418,739 +0.05(+0.82%)
Sep 04, 2012 5.667 5.667 5.603 5.641 270,485 -0.03(-0.45%)
Aug 31, 2012 5.662 5.667 5.624 5.667 252,967 +0.02(+0.37%)
Aug 30, 2012 5.633 5.654 5.616 5.646 184,580 +0.03(+0.53%)
Aug 29, 2012 5.595 5.667 5.595 5.616 201,743 +0.05(+0.85%)
Aug 27, 2012 5.565 5.586 5.540 5.569 158,459 +0.01(+0.14%)
Aug 24, 2012 5.544 5.561 5.507 5.561 156,875 +0.03(+0.61%)
Aug 23, 2012 5.510 5.527 5.493 5.527 162,742 +0.03(+0.54%)
Aug 22, 2012 5.531 5.531 5.481 5.497 215,629 -0.04(-0.69%)
Aug 21, 2012 5.574 5.574 5.510 5.536 114,695 -0.02(-0.38%)
Aug 20, 2012 5.544 5.565 5.519 5.557 93,905 +0.03(+0.46%)
Aug 17, 2012 5.493 5.540 5.493 5.531 112,856 +0.04(+0.77%)
Aug 16, 2012 5.540 5.552 5.464 5.489 128,470 -0.03(-0.46%)
Aug 15, 2012 5.540 5.540 5.485 5.514 101,602 +0.00(+0.00%)
Aug 14, 2012 5.502 5.514 5.434 5.514 148,378 +0.05(+0.85%)
Aug 13, 2012 5.523 5.544 5.459 5.468 160,074 -0.05(-0.96%)
Aug 10, 2012 5.596 5.596 5.521 5.521 109,604 -0.02(-0.38%)
Aug 09, 2012 5.588 5.592 5.525 5.542 163,684 -0.04(-0.75%)
Aug 08, 2012 5.617 5.617 5.571 5.584 147,514 +0.01(+0.23%)
Aug 07, 2012 5.601 5.626 5.550 5.571 155,750 -0.00(-0.08%)
Aug 06, 2012 5.634 5.651 5.546 5.575 204,940 -0.01(-0.15%)
Aug 03, 2012 5.567 5.617 5.567 5.584 139,777 +0.02(+0.38%)
Aug 02, 2012 5.605 5.609 5.496 5.563 163,132 -0.01(-0.15%)
Aug 01, 2012 5.567 5.617 5.512 5.571 185,788 +0.03(+0.45%)
Jul 31, 2012 5.521 5.554 5.508 5.546 174,860 +0.05(+0.92%)
Jul 30, 2012 5.487 5.512 5.445 5.496 210,080 +0.01(+0.18%)
Jul 27, 2012 5.470 5.508 5.453 5.485 128,338 +0.02(+0.43%)
Jul 26, 2012 5.470 5.533 5.428 5.462 182,392 -0.02(-0.38%)
Jul 25, 2012 5.462 5.496 5.449 5.483 167,499 +0.05(+0.85%)
Jul 24, 2012 5.432 5.445 5.424 5.437 114,917 +0.03(+0.47%)
Jul 23, 2012 5.403 5.441 5.390 5.411 159,160 +0.00(+0.08%)
Jul 20, 2012 5.416 5.420 5.382 5.407 106,831 -0.01(-0.16%)
Jul 19, 2012 5.411 5.416 5.382 5.416 119,495 +0.02(+0.39%)
Jul 18, 2012 5.416 5.420 5.378 5.395 190,302 -0.01(-0.16%)
Jul 17, 2012 5.445 5.445 5.369 5.403 143,440 +0.00(+0.00%)
Jul 16, 2012 5.424 5.424 5.365 5.403 127,462 +0.00(+0.08%)
Jul 13, 2012 5.416 5.416 5.386 5.399 173,352 +0.03(+0.51%)
Jul 12, 2012 5.292 5.376 5.288 5.371 239,590 +0.01(+0.16%)
Jul 11, 2012 5.413 5.413 5.334 5.363 169,853 -0.01(-0.16%)
Jul 10, 2012 5.359 5.371 5.346 5.371 159,052 +0.04(+0.71%)
Jul 09, 2012 5.305 5.334 5.305 5.334 102,829 +0.03(+0.47%)
Jul 06, 2012 5.309 5.325 5.288 5.309 138,679 +0.00(+0.00%)
Jul 05, 2012 5.321 5.472 5.284 5.309 192,845 -0.01(-0.16%)
Jul 03, 2012 5.367 5.367 5.300 5.317 102,771 +0.02(+0.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.